Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.23 | 15.60 | 12.14 | 15.50 | 25,410,900 | +2.90(+23.05%) |
Jan 30, 2003 | 11.69 | 13.04 | 11.97 | 12.60 | 25,351,404 | +0.91(+7.75%) |
Jan 29, 2003 | 7.390 | 11.84 | 7.300 | 11.69 | 31,363,900 | +4.52(+63.04%) |
Jan 27, 2003 | 7.030 | 7.260 | 7.000 | 7.170 | 708,300 | -0.02(-0.28%) |
Jan 24, 2003 | 7.330 | 7.380 | 7.060 | 7.190 | 733,400 | -0.36(-4.77%) |
Jan 23, 2003 | 7.720 | 7.730 | 7.260 | 7.550 | 1,806,100 | +0.06(+0.80%) |
Jan 22, 2003 | 7.980 | 8.000 | 7.470 | 7.490 | 2,155,400 | -0.52(-6.49%) |
Jan 21, 2003 | 7.940 | 8.200 | 7.700 | 8.010 | 871,200 | +0.07(+0.88%) |
Jan 17, 2003 | 7.810 | 8.020 | 7.570 | 7.940 | 907,900 | -0.11(-1.37%) |
Jan 16, 2003 | 7.980 | 8.690 | 7.700 | 8.050 | 894,200 | +0.06(+0.75%) |
Jan 15, 2003 | 8.480 | 8.480 | 7.970 | 7.990 | 1,488,300 | -0.53(-6.22%) |
Jan 14, 2003 | 8.610 | 8.770 | 8.370 | 8.520 | 2,734,100 | +0.12(+1.43%) |
Jan 13, 2003 | 8.450 | 8.600 | 8.180 | 8.400 | 2,031,500 | +0.22(+2.69%) |
Jan 10, 2003 | 8.000 | 8.370 | 7.950 | 8.180 | 890,800 | +0.14(+1.74%) |
Jan 09, 2003 | 8.050 | 8.340 | 8.010 | 8.040 | 1,128,100 | +0.05(+0.63%) |
Jan 08, 2003 | 8.050 | 8.100 | 7.830 | 7.990 | 795,400 | -0.16(-1.96%) |
Jan 07, 2003 | 8.360 | 8.500 | 8.110 | 8.150 | 2,087,000 | +0.17(+2.13%) |
Jan 06, 2003 | 7.130 | 8.010 | 7.110 | 7.980 | 1,527,400 | +0.97(+13.84%) |
Jan 03, 2003 | 7.130 | 7.190 | 7.000 | 7.010 | 479,700 | -0.09(-1.27%) |
Jan 02, 2003 | 6.770 | 7.170 | 6.750 | 7.100 | 553,100 | +0.39(+5.81%) |
Dec 31, 2002 | 6.800 | 6.920 | 6.690 | 6.710 | 746,300 | -0.17(-2.47%) |
Dec 30, 2002 | 7.140 | 7.250 | 6.810 | 6.880 | 844,000 | -0.37(-5.10%) |
Dec 27, 2002 | 7.090 | 7.270 | 7.070 | 7.250 | 506,100 | -0.05(-0.68%) |
Dec 26, 2002 | 7.160 | 7.420 | 7.160 | 7.300 | 530,400 | +0.10(+1.39%) |
Dec 24, 2002 | 7.210 | 7.390 | 7.130 | 7.200 | 277,600 | -0.10(-1.37%) |
Dec 23, 2002 | 6.990 | 7.330 | 7.050 | 7.300 | 590,600 | +0.16(+2.24%) |
Dec 20, 2002 | 7.100 | 7.300 | 7.050 | 7.140 | 519,500 | +0.11(+1.58%) |
Dec 19, 2002 | 7.090 | 7.210 | 6.860 | 7.029 | 505,900 | -0.08(-1.14%) |
Dec 18, 2002 | 7.330 | 7.330 | 7.050 | 7.110 | 540,500 | -0.34(-4.56%) |
Dec 17, 2002 | 7.700 | 7.780 | 7.410 | 7.450 | 426,100 | -0.20(-2.61%) |
Dec 16, 2002 | 7.400 | 7.680 | 7.230 | 7.650 | 393,000 | +0.29(+3.94%) |
Dec 13, 2002 | 7.500 | 7.520 | 7.250 | 7.360 | 296,300 | -0.22(-2.90%) |
Dec 12, 2002 | 7.750 | 7.830 | 7.470 | 7.580 | 371,600 | -0.01(-0.13%) |
Dec 11, 2002 | 7.690 | 7.860 | 7.490 | 7.590 | 532,900 | -0.16(-2.06%) |
Dec 10, 2002 | 7.050 | 7.790 | 7.000 | 7.750 | 759,600 | +0.70(+9.93%) |
Dec 09, 2002 | 7.700 | 7.740 | 6.610 | 7.050 | 808,000 | -0.70(-9.03%) |
Dec 06, 2002 | 7.520 | 7.880 | 7.500 | 7.750 | 594,100 | -0.06(-0.77%) |
Dec 05, 2002 | 8.010 | 8.170 | 7.550 | 7.810 | 571,000 | -0.20(-2.50%) |
Dec 04, 2002 | 7.800 | 8.100 | 7.350 | 8.010 | 1,145,100 | -0.13(-1.60%) |
Dec 03, 2002 | 8.940 | 8.950 | 8.120 | 8.140 | 1,192,900 | -0.81(-9.05%) |
Dec 02, 2002 | 9.510 | 9.600 | 8.150 | 8.950 | 1,961,600 | -0.26(-2.82%) |
Nov 29, 2002 | 9.280 | 9.600 | 9.160 | 9.210 | 661,200 | -0.01(-0.11%) |
Nov 27, 2002 | 9.410 | 9.750 | 9.120 | 9.220 | 1,340,400 | -0.01(-0.11%) |
Nov 26, 2002 | 9.300 | 9.720 | 9.020 | 9.230 | 1,365,700 | -0.19(-2.02%) |
Nov 25, 2002 | 8.950 | 9.500 | 8.840 | 9.420 | 1,653,100 | +0.63(+7.16%) |
Nov 22, 2002 | 8.410 | 8.960 | 8.260 | 8.791 | 1,005,800 | +0.15(+1.78%) |
Nov 21, 2002 | 8.440 | 8.830 | 8.390 | 8.637 | 1,449,600 | +0.44(+5.33%) |
Nov 20, 2002 | 7.680 | 8.200 | 7.650 | 8.200 | 934,200 | +0.43(+5.53%) |
Nov 19, 2002 | 8.040 | 8.190 | 7.750 | 7.770 | 1,036,600 | -0.23(-2.88%) |
Nov 18, 2002 | 7.600 | 8.100 | 7.590 | 8.000 | 1,724,600 | +0.68(+9.29%) |
Nov 15, 2002 | 7.340 | 7.500 | 7.200 | 7.320 | 683,300 | -0.28(-3.68%) |
Nov 14, 2002 | 7.280 | 7.620 | 7.270 | 7.600 | 759,400 | +0.42(+5.85%) |
Nov 13, 2002 | 7.240 | 7.290 | 7.000 | 7.180 | 555,800 | +0.04(+0.56%) |
Nov 12, 2002 | 6.800 | 7.400 | 6.770 | 7.140 | 750,800 | +0.42(+6.25%) |
Nov 11, 2002 | 7.200 | 7.210 | 6.650 | 6.720 | 652,400 | -0.50(-6.91%) |
Nov 08, 2002 | 7.200 | 7.400 | 7.050 | 7.219 | 633,900 | +0.11(+1.53%) |
Nov 07, 2002 | 7.560 | 7.710 | 7.100 | 7.110 | 1,192,400 | -0.69(-8.85%) |
Nov 06, 2002 | 7.690 | 7.900 | 7.510 | 7.800 | 1,652,000 | +0.31(+4.14%) |
Nov 05, 2002 | 6.850 | 7.550 | 6.840 | 7.490 | 971,200 | +0.60(+8.71%) |
Nov 04, 2002 | 6.840 | 7.550 | 6.760 | 6.890 | 2,076,600 | +0.40(+6.16%) |
Nov 01, 2002 | 5.900 | 6.500 | 5.831 | 6.490 | 1,268,200 | +0.91(+16.31%) |
Oct 31, 2002 | 5.720 | 5.870 | 5.570 | 5.580 | 414,400 | -0.19(-3.29%) |
Oct 30, 2002 | 5.300 | 5.770 | 5.250 | 5.770 | 464,623 | +0.42(+7.85%) |
Oct 29, 2002 | 5.500 | 5.540 | 5.130 | 5.350 | 447,900 | -0.27(-4.80%) |
Oct 28, 2002 | 5.750 | 5.900 | 5.520 | 5.620 | 541,220 | -0.03(-0.53%) |
Oct 25, 2002 | 5.300 | 5.700 | 5.190 | 5.650 | 440,100 | +0.29(+5.41%) |
Oct 24, 2002 | 5.340 | 5.500 | 5.310 | 5.360 | 442,000 | +0.06(+1.13%) |
Oct 23, 2002 | 4.970 | 5.320 | 4.760 | 5.300 | 590,891 | +0.39(+7.94%) |
Oct 22, 2002 | 5.150 | 5.200 | 4.910 | 4.910 | 345,400 | -0.29(-5.58%) |
Oct 21, 2002 | 4.950 | 5.220 | 4.890 | 5.200 | 449,400 | +0.21(+4.21%) |
Oct 18, 2002 | 5.020 | 5.070 | 4.900 | 4.990 | 326,900 | -0.03(-0.60%) |
Oct 17, 2002 | 5.080 | 5.290 | 4.900 | 5.020 | 593,408 | +0.15(+3.08%) |
Oct 16, 2002 | 4.810 | 4.940 | 4.750 | 4.870 | 383,857 | -0.29(-5.62%) |
Oct 15, 2002 | 4.660 | 5.180 | 4.590 | 5.160 | 916,600 | +0.70(+15.70%) |
Oct 14, 2002 | 4.170 | 4.550 | 4.140 | 4.460 | 345,549 | +0.08(+1.83%) |
Oct 11, 2002 | 4.331 | 4.530 | 4.300 | 4.380 | 355,553 | +0.18(+4.29%) |
Oct 10, 2002 | 4.200 | 4.500 | 4.080 | 4.200 | 638,700 | +0.20(+5.00%) |
Oct 09, 2002 | 4.010 | 4.277 | 3.910 | 4.000 | 440,700 | -0.10(-2.39%) |
Oct 08, 2002 | 4.090 | 4.160 | 3.960 | 4.098 | 387,900 | +0.12(+2.96%) |
Oct 07, 2002 | 3.950 | 4.220 | 3.900 | 3.980 | 478,600 | -0.05(-1.24%) |
Oct 04, 2002 | 4.230 | 4.260 | 4.010 | 4.030 | 387,200 | -0.09(-2.18%) |
Oct 03, 2002 | 4.410 | 4.420 | 4.100 | 4.120 | 428,400 | -0.31(-7.00%) |
Oct 02, 2002 | 4.600 | 4.620 | 4.410 | 4.430 | 229,600 | -0.29(-6.12%) |
Oct 01, 2002 | 4.380 | 4.720 | 4.280 | 4.719 | 465,379 | +0.38(+8.73%) |
Sep 30, 2002 | 4.250 | 4.460 | 4.200 | 4.340 | 348,695 | -0.08(-1.81%) |
Sep 27, 2002 | 4.400 | 4.610 | 4.390 | 4.420 | 321,700 | -0.13(-2.86%) |
Sep 26, 2002 | 4.600 | 4.890 | 4.500 | 4.550 | 439,800 | -0.07(-1.52%) |
Sep 25, 2002 | 4.490 | 4.690 | 4.330 | 4.620 | 661,523 | +0.31(+7.19%) |
Sep 24, 2002 | 4.110 | 4.480 | 4.080 | 4.310 | 532,466 | +0.15(+3.61%) |
Sep 23, 2002 | 4.160 | 4.340 | 4.113 | 4.160 | 431,251 | -0.09(-2.12%) |
Sep 20, 2002 | 4.300 | 4.400 | 4.150 | 4.250 | 716,500 | +0.14(+3.41%) |
Sep 19, 2002 | 4.200 | 4.370 | 4.060 | 4.110 | 432,902 | -0.24(-5.52%) |
Sep 18, 2002 | 4.770 | 4.780 | 4.200 | 4.350 | 997,725 | -0.40(-8.44%) |
Sep 17, 2002 | 5.260 | 5.340 | 4.720 | 4.751 | 426,600 | -0.27(-5.36%) |
Sep 16, 2002 | 5.130 | 5.160 | 4.990 | 5.020 | 438,200 | -0.18(-3.46%) |
Sep 13, 2002 | 5.200 | 5.330 | 5.120 | 5.200 | 364,870 | -0.08(-1.52%) |
Sep 12, 2002 | 5.520 | 5.540 | 5.210 | 5.280 | 449,379 | -0.22(-4.00%) |
Sep 11, 2002 | 5.460 | 6.160 | 5.320 | 5.500 | 2,088,500 | +0.09(+1.66%) |
Sep 10, 2002 | 5.390 | 5.590 | 5.310 | 5.410 | 252,270 | +0.03(+0.56%) |
Sep 09, 2002 | 5.340 | 5.400 | 5.040 | 5.380 | 291,730 | -0.03(-0.55%) |
Sep 06, 2002 | 5.210 | 5.450 | 5.200 | 5.410 | 404,352 | +0.37(+7.34%) |
Sep 05, 2002 | 5.280 | 5.310 | 5.000 | 5.040 | 296,900 | -0.33(-6.13%) |
Sep 04, 2002 | 5.210 | 5.370 | 5.000 | 5.369 | 437,700 | +0.19(+3.65%) |
Sep 03, 2002 | 5.350 | 5.400 | 5.160 | 5.180 | 377,333 | -0.27(-4.95%) |
Aug 30, 2002 | 5.780 | 5.790 | 5.450 | 5.450 | 301,932 | -0.34(-5.87%) |
Aug 29, 2002 | 5.500 | 5.790 | 5.410 | 5.790 | 299,313 | +0.22(+3.95%) |
Aug 28, 2002 | 5.450 | 5.650 | 5.400 | 5.570 | 325,579 | +0.00(+0.00%) |
Aug 27, 2002 | 5.950 | 5.960 | 5.550 | 5.570 | 345,200 | -0.37(-6.23%) |
Aug 26, 2002 | 5.770 | 6.000 | 5.630 | 5.940 | 452,489 | +0.18(+3.13%) |
Aug 23, 2002 | 6.185 | 6.190 | 5.650 | 5.760 | 770,400 | -0.41(-6.65%) |
Aug 22, 2002 | 5.450 | 6.220 | 5.420 | 6.170 | 1,180,000 | +0.70(+12.80%) |
Aug 21, 2002 | 5.450 | 5.540 | 5.370 | 5.470 | 314,789 | +0.03(+0.55%) |
Aug 20, 2002 | 5.310 | 5.480 | 5.290 | 5.440 | 296,547 | +0.24(+4.62%) |
Aug 16, 2002 | 5.340 | 5.380 | 5.120 | 5.200 | 361,947 | -0.13(-2.44%) |
Aug 15, 2002 | 5.320 | 5.350 | 5.100 | 5.330 | 374,600 | +0.22(+4.31%) |
Aug 14, 2002 | 4.890 | 5.250 | 4.890 | 5.110 | 390,000 | +0.20(+4.07%) |
Aug 13, 2002 | 4.970 | 5.140 | 4.910 | 4.910 | 423,536 | -0.10(-2.00%) |
Aug 12, 2002 | 4.740 | 5.040 | 4.720 | 5.010 | 298,245 | +0.16(+3.30%) |
Aug 07, 2002 | 4.990 | 5.151 | 4.650 | 4.850 | 365,800 | +0.00(+0.00%) |
Aug 06, 2002 | 4.560 | 4.940 | 4.550 | 4.850 | 550,135 | +0.40(+8.99%) |
Aug 05, 2002 | 4.890 | 4.970 | 4.450 | 4.450 | 612,038 | -0.40(-8.25%) |
Aug 02, 2002 | 4.970 | 5.100 | 4.730 | 4.850 | 473,748 | -0.22(-4.34%) |
Aug 01, 2002 | 5.150 | 5.260 | 5.000 | 5.070 | 347,703 | -0.09(-1.74%) |
Jul 31, 2002 | 5.210 | 5.290 | 5.100 | 5.160 | 402,700 | -0.15(-2.82%) |
Jul 30, 2002 | 5.260 | 5.340 | 5.100 | 5.310 | 628,067 | +0.07(+1.34%) |
Jul 29, 2002 | 5.350 | 5.400 | 5.070 | 5.240 | 696,205 | +0.16(+3.15%) |
Jul 26, 2002 | 5.260 | 5.390 | 4.830 | 5.080 | 718,100 | -0.05(-0.97%) |
Jul 25, 2002 | 5.470 | 5.490 | 5.010 | 5.130 | 719,700 | -0.56(-9.84%) |
Jul 24, 2002 | 5.060 | 5.710 | 4.880 | 5.690 | 920,700 | +0.51(+9.85%) |
Jul 23, 2002 | 5.850 | 5.990 | 5.100 | 5.180 | 958,800 | -0.56(-9.76%) |
Jul 22, 2002 | 5.500 | 6.000 | 5.360 | 5.740 | 1,046,347 | +0.17(+3.05%) |
Jul 19, 2002 | 5.290 | 6.090 | 5.030 | 5.570 | 1,265,500 | -0.68(-10.88%) |
Jul 17, 2002 | 6.660 | 6.750 | 5.910 | 6.250 | 1,683,300 | +1.20(+23.76%) |
Jul 12, 2002 | 4.920 | 5.160 | 4.920 | 5.050 | 1,370,500 | +0.40(+8.60%) |
Jul 11, 2002 | 4.440 | 4.670 | 4.300 | 4.650 | 456,700 | +0.18(+4.03%) |
Jul 10, 2002 | 4.540 | 4.620 | 4.280 | 4.470 | 564,400 | -0.01(-0.22%) |
Jul 09, 2002 | 4.339 | 4.480 | 4.339 | 4.480 | 605,700 | +0.14(+3.25%) |
Jul 08, 2002 | 4.420 | 4.420 | 4.339 | 4.339 | 795,800 | -0.08(-1.83%) |
Jul 05, 2002 | 4.120 | 4.460 | 4.110 | 4.420 | 467,200 | +0.35(+8.60%) |
Jul 04, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.08(+2.01%) |
Jul 02, 2002 | 4.000 | 4.100 | 3.750 | 3.990 | 933,000 | -0.02(-0.50%) |
Jul 01, 2002 | 4.200 | 4.400 | 4.000 | 4.010 | 1,006,700 | -0.08(-1.96%) |
Jun 28, 2002 | 3.920 | 4.220 | 3.850 | 4.090 | 1,553,200 | +0.15(+3.88%) |
Jun 27, 2002 | 3.550 | 4.060 | 3.500 | 3.937 | 1,675,400 | +0.61(+18.24%) |
Jun 26, 2002 | 3.100 | 3.520 | 3.080 | 3.330 | 1,791,300 | -0.09(-2.63%) |
Jun 25, 2002 | 3.780 | 3.850 | 3.380 | 3.420 | 895,700 | -0.40(-10.47%) |
Jun 21, 2002 | 3.930 | 4.100 | 3.700 | 3.820 | 1,337,600 | +0.03(+0.79%) |
Jun 20, 2002 | 4.140 | 4.200 | 3.230 | 3.790 | 4,418,300 | -0.33(-8.01%) |
Jun 19, 2002 | 6.290 | 6.397 | 4.000 | 4.120 | 8,915,100 | -2.32(-36.02%) |
Jun 17, 2002 | 6.260 | 6.450 | 6.240 | 6.440 | 320,900 | +0.24(+3.87%) |
Jun 14, 2002 | 6.200 | 6.250 | 6.000 | 6.200 | 426,300 | -0.23(-3.58%) |
Jun 12, 2002 | 6.270 | 6.430 | 6.200 | 6.430 | 550,000 | +0.05(+0.77%) |
Jun 11, 2002 | 6.620 | 6.720 | 6.360 | 6.381 | 408,800 | -0.28(-4.19%) |
Jun 10, 2002 | 6.460 | 6.660 | 6.390 | 6.660 | 436,500 | +0.19(+2.94%) |
Jun 07, 2002 | 6.050 | 6.660 | 6.000 | 6.470 | 655,600 | +0.12(+1.89%) |
Jun 06, 2002 | 6.470 | 6.700 | 6.350 | 6.350 | 410,700 | -0.28(-4.22%) |
Jun 05, 2002 | 6.550 | 6.870 | 6.450 | 6.630 | 445,100 | -0.02(-0.30%) |
May 31, 2002 | 6.830 | 6.960 | 6.650 | 6.650 | 364,600 | -0.25(-3.62%) |
May 28, 2002 | 6.950 | 7.040 | 6.800 | 6.900 | 325,900 | +0.00(+0.00%) |
May 27, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | -0.15(-2.13%) |
May 23, 2002 | 7.080 | 7.150 | 6.880 | 7.050 | 477,100 | +0.01(+0.14%) |
May 22, 2002 | 6.930 | 7.130 | 6.890 | 7.040 | 456,400 | +0.05(+0.72%) |
May 21, 2002 | 6.840 | 7.100 | 6.810 | 6.990 | 575,700 | -0.10(-1.41%) |
May 20, 2002 | 6.800 | 7.120 | 6.800 | 7.090 | 594,200 | +0.07(+1.00%) |
May 17, 2002 | 7.360 | 7.514 | 7.010 | 7.020 | 837,300 | -0.23(-3.17%) |
May 16, 2002 | 6.890 | 7.350 | 6.770 | 7.250 | 632,200 | +0.35(+5.07%) |
May 15, 2002 | 6.745 | 7.200 | 6.610 | 6.900 | 922,100 | +0.10(+1.47%) |
May 14, 2002 | 6.740 | 6.970 | 6.690 | 6.800 | 823,400 | +0.39(+6.08%) |
May 13, 2002 | 5.730 | 6.500 | 5.511 | 6.410 | 2,996,900 | -0.19(-2.88%) |
May 10, 2002 | 6.690 | 6.990 | 6.450 | 6.600 | 715,500 | -0.05(-0.75%) |
May 09, 2002 | 7.030 | 7.050 | 6.600 | 6.650 | 384,100 | -0.36(-5.08%) |
May 08, 2002 | 6.800 | 7.140 | 6.730 | 7.006 | 920,000 | +0.49(+7.45%) |
May 07, 2002 | 6.460 | 6.750 | 6.230 | 6.520 | 835,300 | +0.17(+2.68%) |
May 06, 2002 | 6.580 | 6.590 | 6.300 | 6.350 | 618,900 | -0.28(-4.22%) |
May 03, 2002 | 6.640 | 6.820 | 6.440 | 6.630 | 589,000 | -0.04(-0.60%) |
May 02, 2002 | 6.740 | 6.930 | 6.580 | 6.670 | 637,500 | -0.06(-0.89%) |
May 01, 2002 | 6.560 | 6.910 | 6.400 | 6.730 | 551,900 | +0.05(+0.75%) |
Apr 30, 2002 | 6.250 | 7.000 | 6.200 | 6.680 | 907,500 | +0.41(+6.54%) |
Apr 29, 2002 | 6.510 | 6.750 | 6.100 | 6.270 | 622,500 | -0.24(-3.69%) |
Apr 26, 2002 | 6.700 | 6.750 | 6.340 | 6.510 | 856,500 | -0.18(-2.69%) |
Apr 25, 2002 | 6.940 | 6.950 | 6.650 | 6.690 | 720,100 | -0.25(-3.60%) |
Apr 24, 2002 | 7.150 | 7.270 | 6.910 | 6.940 | 586,600 | -0.18(-2.53%) |
Apr 23, 2002 | 7.160 | 7.420 | 7.000 | 7.120 | 632,100 | -0.13(-1.79%) |
Apr 22, 2002 | 7.370 | 7.370 | 7.170 | 7.250 | 486,600 | -0.21(-2.82%) |
Apr 19, 2002 | 7.650 | 7.710 | 7.450 | 7.460 | 407,200 | -0.13(-1.71%) |
Apr 18, 2002 | 7.640 | 7.810 | 7.440 | 7.590 | 393,700 | -0.11(-1.43%) |
Apr 17, 2002 | 7.850 | 8.100 | 7.610 | 7.700 | 977,100 | -0.06(-0.77%) |
Apr 16, 2002 | 7.510 | 7.850 | 7.370 | 7.760 | 1,193,600 | +0.58(+8.06%) |
Apr 15, 2002 | 7.380 | 7.430 | 7.140 | 7.181 | 492,800 | -0.26(-3.48%) |
Apr 12, 2002 | 7.540 | 7.590 | 7.160 | 7.440 | 1,098,900 | +0.04(+0.54%) |
Apr 11, 2002 | 7.690 | 7.770 | 7.290 | 7.400 | 1,664,400 | -0.10(-1.33%) |
Apr 10, 2002 | 7.220 | 7.620 | 7.180 | 7.500 | 1,408,400 | +0.37(+5.19%) |
Apr 09, 2002 | 7.250 | 7.440 | 7.090 | 7.130 | 452,500 | -0.08(-1.11%) |
Apr 08, 2002 | 7.000 | 7.380 | 7.000 | 7.210 | 493,100 | -0.01(-0.14%) |
Apr 05, 2002 | 7.400 | 7.500 | 7.140 | 7.220 | 488,200 | -0.17(-2.30%) |
Apr 04, 2002 | 7.110 | 7.411 | 7.010 | 7.390 | 611,700 | +0.26(+3.66%) |
Apr 03, 2002 | 7.710 | 7.840 | 6.900 | 7.129 | 1,397,800 | -0.62(-8.01%) |
Apr 02, 2002 | 8.000 | 8.000 | 7.700 | 7.750 | 402,200 | -0.24(-3.00%) |
Apr 01, 2002 | 7.660 | 8.060 | 7.630 | 7.990 | 571,800 | +0.20(+2.57%) |
Mar 29, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.02(+0.26%) |
Mar 27, 2002 | 7.670 | 7.990 | 7.570 | 7.770 | 530,600 | +0.08(+1.04%) |
Mar 26, 2002 | 7.820 | 8.009 | 7.500 | 7.690 | 936,200 | -0.15(-1.91%) |
Mar 25, 2002 | 8.060 | 8.220 | 7.780 | 7.840 | 505,400 | -0.28(-3.45%) |
Mar 22, 2002 | 8.070 | 8.300 | 8.020 | 8.120 | 510,500 | +0.05(+0.62%) |
Mar 21, 2002 | 7.840 | 8.150 | 7.717 | 8.070 | 604,700 | +0.27(+3.46%) |
Mar 20, 2002 | 8.100 | 8.100 | 7.750 | 7.800 | 801,000 | -0.33(-4.06%) |
Mar 19, 2002 | 8.190 | 8.280 | 8.100 | 8.130 | 520,700 | -0.05(-0.61%) |
Mar 18, 2002 | 8.150 | 8.430 | 8.020 | 8.180 | 647,500 | +0.10(+1.24%) |
Mar 15, 2002 | 8.050 | 8.250 | 8.000 | 8.080 | 780,800 | +0.04(+0.50%) |
Mar 14, 2002 | 8.120 | 8.500 | 7.810 | 8.040 | 1,167,600 | -0.02(-0.26%) |
Mar 13, 2002 | 8.170 | 8.300 | 8.010 | 8.061 | 1,061,400 | -0.47(-5.50%) |
Mar 12, 2002 | 8.590 | 8.820 | 8.400 | 8.530 | 1,260,400 | -0.49(-5.43%) |
Mar 11, 2002 | 9.300 | 9.380 | 8.940 | 9.020 | 1,448,900 | -0.39(-4.14%) |
Mar 08, 2002 | 9.040 | 9.450 | 9.010 | 9.410 | 3,366,100 | +0.64(+7.30%) |
Mar 07, 2002 | 8.950 | 9.100 | 8.560 | 8.770 | 1,940,900 | +0.09(+1.04%) |
Mar 06, 2002 | 8.230 | 8.920 | 8.100 | 8.680 | 1,912,500 | +0.28(+3.33%) |
Mar 05, 2002 | 8.580 | 9.000 | 8.320 | 8.400 | 2,384,200 | -0.35(-4.00%) |
Mar 04, 2002 | 7.570 | 9.000 | 7.510 | 8.750 | 5,367,800 | +1.25(+16.67%) |
Mar 01, 2002 | 6.865 | 7.500 | 6.810 | 7.500 | 1,841,300 | +0.65(+9.49%) |
Feb 28, 2002 | 7.270 | 7.300 | 6.730 | 6.850 | 2,092,000 | -0.34(-4.73%) |
Feb 27, 2002 | 6.800 | 7.450 | 6.800 | 7.190 | 4,289,200 | -0.23(-3.10%) |
Feb 26, 2002 | 6.240 | 7.610 | 6.200 | 7.420 | 6,628,500 | +1.42(+23.67%) |
Feb 25, 2002 | 5.650 | 6.090 | 5.600 | 6.000 | 1,600,500 | +0.49(+8.89%) |
Feb 22, 2002 | 5.600 | 5.640 | 5.350 | 5.510 | 1,020,000 | -0.05(-0.90%) |
Feb 21, 2002 | 5.830 | 5.930 | 5.500 | 5.560 | 959,200 | -0.28(-4.79%) |
Feb 20, 2002 | 6.000 | 6.050 | 5.550 | 5.840 | 1,338,500 | -0.09(-1.52%) |
Feb 19, 2002 | 6.100 | 6.150 | 5.800 | 5.930 | 968,100 | -0.26(-4.20%) |
Feb 18, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,481,800 | +0.00(+0.00%) |
Feb 15, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,478,600 | +0.14(+2.31%) |
Feb 14, 2002 | 6.750 | 6.780 | 6.000 | 6.050 | 1,593,400 | -0.62(-9.30%) |
Feb 13, 2002 | 6.550 | 6.750 | 6.530 | 6.670 | 811,500 | +0.17(+2.62%) |
Feb 12, 2002 | 6.580 | 6.730 | 6.460 | 6.500 | 557,000 | -0.23(-3.42%) |
Feb 11, 2002 | 6.590 | 6.750 | 6.350 | 6.730 | 852,300 | +0.26(+4.02%) |
Feb 08, 2002 | 6.250 | 6.490 | 6.180 | 6.470 | 742,800 | +0.34(+5.55%) |
Feb 07, 2002 | 6.240 | 6.450 | 6.100 | 6.130 | 873,400 | -0.08(-1.29%) |
Feb 06, 2002 | 6.550 | 6.650 | 6.150 | 6.210 | 1,049,100 | -0.34(-5.19%) |
Feb 05, 2002 | 6.700 | 6.750 | 6.320 | 6.550 | 1,199,200 | -0.20(-2.96%) |
Feb 04, 2002 | 7.045 | 7.150 | 6.720 | 6.750 | 987,200 | -0.36(-5.06%) |